キッコーマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -30 | -0.4% | 694,900 |
| 2018/09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +80 | +1.2% | 689,900 |
| 2018/09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +40 | +0.6% | 922,700 |
| 2018/09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +40 | +0.6% | 1,532,700 |
| 2018/09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -100 | -1.5% | 1,115,300 |
| 2018/09/19 | 6,550 | 6,680 | 6,510 | 6,630 | +130 | +2% | 972,300 |
| 2018/09/18 | 6,210 | 6,510 | 6,180 | 6,500 | +280 | +4.5% | 1,074,700 |
| 2018/09/14 | 6,270 | 6,310 | 6,110 | 6,220 | +20 | +0.3% | 1,606,800 |
| 2018/09/13 | 6,250 | 6,330 | 6,130 | 6,200 | -30 | -0.5% | 988,100 |
| 2018/09/12 | 6,060 | 6,230 | 6,010 | 6,230 | +130 | +2.1% | 990,400 |
| 2018/09/11 | 5,900 | 6,110 | 5,900 | 6,100 | +210 | +3.6% | 1,008,700 |
| 2018/09/10 | 5,860 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 659,000 |
| 2018/09/07 | 5,720 | 5,800 | 5,690 | 5,780 | +80 | +1.4% | 638,800 |
| 2018/09/06 | 5,680 | 5,720 | 5,600 | 5,700 | +20 | +0.4% | 594,900 |
| 2018/09/05 | 5,680 | 5,720 | 5,640 | 5,680 | ±0 | ±0% | 551,200 |
| 2018/09/04 | 5,650 | 5,690 | 5,570 | 5,680 | +30 | +0.5% | 519,500 |
| 2018/09/03 | 5,620 | 5,680 | 5,570 | 5,650 | +80 | +1.4% | 423,000 |
| 2018/08/31 | 5,540 | 5,590 | 5,490 | 5,570 | -50 | -0.9% | 841,800 |
| 2018/08/30 | 5,580 | 5,650 | 5,570 | 5,620 | +140 | +2.6% | 757,000 |
| 2018/08/29 | 5,420 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 568,000 |
| 2018/08/28 | 5,490 | 5,510 | 5,440 | 5,450 | -40 | -0.7% | 589,500 |
| 2018/08/27 | 5,490 | 5,510 | 5,460 | 5,490 | -10 | -0.2% | 432,700 |
| 2018/08/24 | 5,490 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 594,300 |
| 2018/08/23 | 5,490 | 5,520 | 5,460 | 5,490 | +70 | +1.3% | 600,400 |
| 2018/08/22 | 5,450 | 5,450 | 5,360 | 5,420 | +40 | +0.7% | 517,800 |
| 2018/08/21 | 5,250 | 5,450 | 5,240 | 5,380 | +100 | +1.9% | 859,600 |
| 2018/08/20 | 5,200 | 5,300 | 5,180 | 5,280 | +110 | +2.1% | 654,400 |
| 2018/08/17 | 5,160 | 5,200 | 5,090 | 5,170 | +20 | +0.4% | 524,100 |
| 2018/08/16 | 5,100 | 5,160 | 5,040 | 5,150 | +50 | +1% | 695,700 |
| 2018/08/15 | 5,040 | 5,160 | 5,040 | 5,100 | +110 | +2.2% | 570,600 |
| 2018/08/14 | 4,965 | 5,010 | 4,945 | 4,990 | +165 | +3.4% | 1,071,100 |
| 2018/08/13 | 4,855 | 4,885 | 4,825 | 4,825 | -95 | -1.9% | 883,700 |
| 2018/08/10 | 4,990 | 4,995 | 4,920 | 4,920 | -45 | -0.9% | 834,900 |
| 2018/08/09 | 4,985 | 5,000 | 4,945 | 4,965 | -35 | -0.7% | 494,700 |
| 2018/08/08 | 4,990 | 5,050 | 4,980 | 5,000 | -40 | -0.8% | 557,300 |
| 2018/08/07 | 5,040 | 5,060 | 5,020 | 5,040 | -50 | -1% | 520,300 |
| 2018/08/06 | 5,110 | 5,160 | 5,080 | 5,090 | -30 | -0.6% | 402,900 |
| 2018/08/03 | 5,150 | 5,150 | 5,030 | 5,120 | -10 | -0.2% | 573,700 |
| 2018/08/02 | 5,260 | 5,420 | 5,050 | 5,130 | -130 | -2.5% | 1,159,800 |
| 2018/08/01 | 5,230 | 5,320 | 5,230 | 5,260 | -30 | -0.6% | 567,400 |
| 2018/07/31 | 5,180 | 5,340 | 5,180 | 5,290 | +20 | +0.4% | 658,700 |
| 2018/07/30 | 5,330 | 5,360 | 5,250 | 5,270 | -120 | -2.2% | 425,600 |
| 2018/07/27 | 5,350 | 5,400 | 5,310 | 5,390 | +60 | +1.1% | 445,600 |
| 2018/07/26 | 5,380 | 5,380 | 5,280 | 5,330 | -30 | -0.6% | 788,000 |
| 2018/07/25 | 5,390 | 5,390 | 5,330 | 5,360 | +30 | +0.6% | 345,800 |
| 2018/07/24 | 5,460 | 5,470 | 5,310 | 5,330 | -30 | -0.6% | 577,000 |
| 2018/07/23 | 5,380 | 5,380 | 5,300 | 5,360 | -60 | -1.1% | 606,400 |
| 2018/07/20 | 5,370 | 5,460 | 5,340 | 5,420 | +70 | +1.3% | 592,100 |
| 2018/07/19 | 5,500 | 5,500 | 5,310 | 5,350 | -160 | -2.9% | 629,100 |
| 2018/07/18 | 5,540 | 5,560 | 5,470 | 5,510 | +10 | +0.2% | 502,400 |
1601～
1650
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「キッコーマン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キッコーマン | 153,800円 | +5.3% | +11.2% | 1.37% | 23.57倍 | 2.94倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 味の素 | 291,300円 | +6.5% | +9.1% | 1.37% | 30.49倍 | 3.76倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 215,600円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
| サントリーＢＦ | 477,200円 | +5.9% | -0.3% | 2.51% | 16.38倍 | 1.22倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| ヤクルト | 301,500円 | +1.8% | +2.8% | 2.12% | 17.42倍 | 1.51倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
